Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.94 | 75.06 | 74.70 | 74.70 | 6,459 | +0.00(+0.00%) |
Feb 26, 2015 | 75.00 | 75.00 | 74.47 | 74.70 | 18,145 | +0.40(+0.54%) |
Feb 25, 2015 | 74.85 | 74.85 | 74.30 | 74.30 | 5,856 | +0.00(+0.00%) |
Feb 24, 2015 | 74.34 | 74.81 | 74.26 | 74.30 | 9,606 | -0.20(-0.27%) |
Feb 23, 2015 | 74.72 | 74.72 | 74.11 | 74.50 | 8,650 | +0.09(+0.12%) |
Feb 20, 2015 | 74.59 | 74.85 | 74.18 | 74.41 | 17,679 | -0.05(-0.07%) |
Feb 19, 2015 | 74.30 | 74.64 | 74.30 | 74.46 | 27,531 | +0.25(+0.34%) |
Feb 18, 2015 | 74.39 | 74.40 | 74.12 | 74.21 | 8,136 | -0.19(-0.26%) |
Feb 17, 2015 | 73.95 | 74.49 | 73.95 | 74.40 | 7,113 | +0.11(+0.15%) |
Feb 13, 2015 | 73.40 | 74.29 | 74.29 | 74.29 | 6,300 | +0.37(+0.50%) |
Feb 12, 2015 | 74.69 | 74.69 | 73.71 | 73.92 | 14,648 | -0.23(-0.31%) |
Feb 11, 2015 | 74.00 | 74.17 | 73.63 | 74.15 | 10,624 | +0.50(+0.68%) |
Feb 10, 2015 | 74.69 | 74.69 | 73.02 | 73.65 | 10,542 | -0.01(-0.01%) |
Feb 09, 2015 | 74.69 | 74.69 | 73.31 | 73.66 | 18,846 | +0.32(+0.44%) |
Feb 06, 2015 | 74.69 | 74.69 | 73.17 | 73.34 | 11,283 | +0.23(+0.32%) |
Feb 05, 2015 | 72.72 | 73.30 | 72.71 | 73.11 | 10,378 | +0.57(+0.78%) |
Feb 04, 2015 | 72.19 | 73.94 | 72.03 | 72.54 | 27,821 | +0.25(+0.35%) |
Feb 03, 2015 | 71.83 | 72.46 | 71.83 | 72.29 | 21,436 | +0.62(+0.87%) |
Feb 02, 2015 | 71.44 | 72.04 | 71.39 | 71.67 | 18,409 | -0.16(-0.22%) |
Jan 30, 2015 | 72.20 | 72.25 | 71.63 | 71.83 | 6,086 | -0.63(-0.87%) |
Jan 29, 2015 | 72.42 | 72.63 | 72.18 | 72.46 | 12,222 | +0.75(+1.05%) |
Jan 28, 2015 | 72.16 | 72.38 | 71.71 | 71.71 | 15,208 | -0.65(-0.90%) |
Jan 27, 2015 | 72.41 | 72.50 | 71.88 | 72.36 | 23,954 | -0.14(-0.20%) |
Jan 26, 2015 | 72.28 | 72.51 | 72.20 | 72.51 | 17,059 | +0.29(+0.40%) |
Jan 23, 2015 | 72.23 | 72.37 | 72.13 | 72.22 | 15,542 | +0.02(+0.02%) |
Jan 22, 2015 | 72.11 | 72.41 | 72.01 | 72.20 | 17,657 | -0.15(-0.21%) |
Jan 21, 2015 | 71.99 | 72.35 | 71.92 | 72.35 | 20,555 | +0.36(+0.51%) |
Jan 20, 2015 | 71.92 | 72.15 | 71.47 | 71.98 | 10,901 | -0.17(-0.24%) |
Jan 16, 2015 | 71.74 | 72.16 | 71.73 | 72.16 | 6,775 | +0.98(+1.37%) |
Jan 15, 2015 | 72.15 | 72.15 | 71.18 | 71.18 | 10,233 | -1.02(-1.42%) |
Jan 14, 2015 | 72.22 | 72.31 | 71.65 | 72.20 | 10,704 | -0.23(-0.32%) |
Jan 13, 2015 | 72.76 | 72.90 | 72.21 | 72.44 | 27,735 | -0.21(-0.29%) |
Jan 12, 2015 | 72.93 | 72.93 | 72.38 | 72.65 | 5,906 | -0.35(-0.48%) |
Jan 09, 2015 | 72.64 | 73.03 | 72.17 | 73.00 | 36,006 | +0.51(+0.70%) |
Jan 08, 2015 | 72.53 | 72.83 | 72.49 | 72.49 | 4,071 | +0.19(+0.26%) |
Jan 07, 2015 | 72.95 | 72.95 | 71.57 | 72.30 | 20,122 | +0.29(+0.40%) |
Jan 06, 2015 | 72.53 | 72.57 | 71.83 | 72.01 | 38,497 | -0.49(-0.68%) |
Jan 05, 2015 | 73.47 | 73.47 | 72.37 | 72.50 | 11,194 | -0.86(-1.17%) |
Jan 02, 2015 | 72.85 | 73.49 | 72.62 | 73.36 | 10,987 | +0.11(+0.15%) |
Dec 31, 2014 | 73.04 | 73.25 | 73.25 | 73.25 | 33,100 | -0.34(-0.46%) |
Dec 30, 2014 | 73.58 | 73.59 | 72.47 | 73.59 | 21,117 | +0.40(+0.54%) |
Dec 29, 2014 | 73.57 | 73.57 | 72.86 | 73.19 | 61,177 | -0.27(-0.37%) |
Dec 26, 2014 | 74.00 | 74.00 | 73.41 | 73.46 | 15,330 | +0.14(+0.20%) |
Dec 24, 2014 | 73.74 | 73.32 | 73.32 | 73.32 | 11,900 | -0.00(-0.00%) |
Dec 23, 2014 | 73.04 | 73.50 | 72.25 | 73.32 | 40,512 | +0.28(+0.38%) |
Dec 22, 2014 | 71.92 | 73.62 | 69.34 | 73.04 | 19,901 | -0.51(-0.70%) |
Dec 19, 2014 | 72.75 | 73.72 | 71.92 | 73.55 | 16,347 | +1.15(+1.59%) |
Dec 18, 2014 | 70.80 | 73.05 | 70.80 | 72.40 | 46,918 | +0.72(+1.00%) |
Dec 17, 2014 | 70.67 | 71.82 | 70.67 | 71.68 | 13,409 | +1.00(+1.41%) |
Dec 16, 2014 | 71.07 | 71.07 | 70.41 | 70.68 | 26,257 | -0.83(-1.16%) |
Dec 15, 2014 | 71.88 | 72.64 | 71.01 | 71.51 | 65,061 | -0.02(-0.03%) |
Dec 12, 2014 | 72.14 | 72.20 | 71.15 | 71.53 | 94,964 | -0.96(-1.32%) |
Dec 11, 2014 | 72.00 | 72.61 | 72.00 | 72.49 | 24,336 | +0.23(+0.31%) |
Dec 10, 2014 | 73.35 | 73.40 | 71.79 | 72.26 | 104,903 | -1.06(-1.45%) |
Dec 09, 2014 | 73.18 | 73.52 | 73.00 | 73.32 | 41,832 | -0.47(-0.64%) |
Dec 08, 2014 | 74.03 | 74.10 | 73.49 | 73.79 | 22,197 | -0.54(-0.73%) |
Dec 05, 2014 | 74.00 | 74.50 | 74.00 | 74.33 | 17,134 | +0.35(+0.47%) |
Dec 04, 2014 | 73.50 | 74.22 | 73.50 | 73.98 | 23,602 | +0.09(+0.12%) |
Dec 03, 2014 | 73.40 | 74.01 | 73.04 | 73.89 | 21,055 | -0.01(-0.01%) |
Dec 02, 2014 | 74.30 | 74.31 | 73.87 | 73.90 | 35,338 | -0.46(-0.62%) |